Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.220 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 511.20 513.60 501.60 513.60 59 +0.02(+0.00%)
Mar 30, 2017 511.20 513.60 501.60 513.58 108 +14.38(+2.88%)
Mar 29, 2017 508.80 518.57 499.20 499.20 151 -19.20(-3.70%)
Mar 28, 2017 523.20 523.20 496.80 518.40 111 -4.80(-0.92%)
Mar 27, 2017 520.80 523.20 506.64 523.20 125 +2.40(+0.46%)
Mar 24, 2017 511.20 528.00 511.20 520.80 248 +12.00(+2.36%)
Mar 23, 2017 511.20 511.20 504.00 508.80 49 -2.40(-0.47%)
Mar 22, 2017 532.80 532.80 504.74 511.20 210 +9.60(+1.91%)
Mar 21, 2017 508.80 520.80 499.20 501.60 157 -12.00(-2.34%)
Mar 20, 2017 525.60 535.20 513.60 513.60 90 -7.20(-1.38%)
Mar 17, 2017 535.20 535.20 504.00 520.80 109 +12.00(+2.36%)
Mar 16, 2017 518.40 518.40 504.00 508.80 114 -2.40(-0.47%)
Mar 15, 2017 511.20 523.08 504.02 511.20 195 +0.00(+0.00%)
Mar 14, 2017 508.80 511.20 508.80 511.20 43 +2.40(+0.47%)
Mar 13, 2017 504.00 519.53 504.00 508.80 231 -14.40(-2.75%)
Mar 10, 2017 516.00 523.20 516.00 523.20 139 +7.20(+1.40%)
Mar 09, 2017 511.20 520.80 511.20 516.00 151 +4.80(+0.94%)
Mar 08, 2017 508.80 517.63 504.00 511.20 51 +7.20(+1.43%)
Mar 07, 2017 499.20 525.60 496.80 504.00 317 +4.80(+0.96%)
Mar 06, 2017 501.60 523.20 499.20 499.20 244 -24.00(-4.59%)
Mar 03, 2017 523.20 528.00 506.40 523.20 291 +2.40(+0.46%)
Mar 02, 2017 528.00 540.00 499.20 520.80 307 -7.18(-1.36%)
Mar 01, 2017 504.00 528.00 496.80 527.98 344 +23.98(+4.76%)
Feb 28, 2017 528.00 528.60 496.80 504.00 678 -24.00(-4.55%)
Feb 27, 2017 532.80 540.00 528.00 528.00 178 -12.00(-2.22%)
Feb 24, 2017 542.40 542.40 535.20 540.00 110 -4.30(-0.79%)
Feb 23, 2017 542.40 544.56 540.00 544.30 30 +4.27(+0.79%)
Feb 22, 2017 542.40 543.98 540.00 540.02 69 -2.38(-0.44%)
Feb 21, 2017 542.40 552.00 535.20 542.40 530 -2.40(-0.44%)
Feb 17, 2017 544.80 544.80 544.80 0 -4.80(-0.87%)
Feb 16, 2017 564.00 564.00 540.00 549.60 142 -21.60(-3.78%)
Feb 15, 2017 573.60 573.60 544.80 571.20 410 +0.00(+0.00%)
Feb 14, 2017 578.40 578.40 566.40 571.20 201 +7.20(+1.28%)
Feb 13, 2017 566.40 578.40 559.20 564.00 57 +0.00(+0.00%)
Feb 10, 2017 564.00 576.00 557.04 564.00 177 +2.40(+0.43%)
Feb 09, 2017 552.00 564.00 546.24 561.60 114 +9.60(+1.74%)
Feb 08, 2017 554.40 573.60 549.60 552.00 113 +4.13(+0.75%)
Feb 07, 2017 542.40 554.71 542.40 547.87 81 +0.67(+0.12%)
Feb 06, 2017 547.20 554.40 542.69 547.20 142 -7.20(-1.30%)
Feb 03, 2017 552.00 564.00 537.60 554.40 176 +0.00(+0.00%)
Feb 02, 2017 540.00 554.40 537.60 554.40 125 +16.80(+3.12%)
Feb 01, 2017 540.00 549.50 537.60 537.60 617 -4.80(-0.88%)
Jan 31, 2017 559.20 570.00 540.00 542.40 390 -15.60(-2.80%)
Jan 30, 2017 576.00 576.00 556.80 558.00 182 -18.00(-3.12%)
Jan 27, 2017 585.60 588.00 559.20 576.00 194 -4.80(-0.83%)
Jan 26, 2017 576.00 597.60 566.40 580.80 279 +4.80(+0.83%)
Jan 25, 2017 580.80 595.20 576.00 576.00 141 -4.80(-0.83%)
Jan 24, 2017 580.80 595.20 575.76 580.80 313 +9.60(+1.68%)
Jan 23, 2017 585.60 585.60 559.20 571.20 136 -9.60(-1.65%)
Jan 20, 2017 572.88 600.00 572.88 580.80 120 +12.00(+2.11%)
Jan 19, 2017 573.60 609.60 559.20 568.80 447 +6.36(+1.13%)
Jan 18, 2017 562.94 566.40 559.20 562.44 184 +3.24(+0.58%)
Jan 17, 2017 566.14 612.00 559.20 559.20 148 +0.00(+0.00%)
Jan 13, 2017 559.20 559.20 559.20 0 +0.00(+0.00%)
Jan 12, 2017 556.80 563.76 556.80 559.20 155 -4.80(-0.85%)
Jan 11, 2017 576.00 576.00 559.20 564.00 390 -12.00(-2.08%)
Jan 10, 2017 576.00 578.40 571.20 576.00 89 +0.00(+0.00%)
Jan 09, 2017 583.20 583.20 566.40 576.00 123 -7.20(-1.23%)
Jan 06, 2017 588.00 588.00 583.20 583.20 194 -2.40(-0.41%)
Jan 05, 2017 595.20 633.60 580.80 585.60 272 -2.40(-0.41%)
Jan 04, 2017 576.00 597.60 576.00 588.00 282 +14.40(+2.51%)
Jan 03, 2017 578.40 597.60 573.60 573.60 431 +9.60(+1.70%)
Dec 30, 2016 564.00 564.00 564.00 0 +0.00(+0.00%)
Dec 29, 2016 567.98 568.27 559.20 564.00 92 +2.40(+0.43%)
Dec 28, 2016 561.60 566.38 559.20 561.60 62 -7.20(-1.27%)
Dec 27, 2016 568.80 580.80 561.60 568.80 256 +7.20(+1.28%)
Dec 23, 2016 561.60 561.60 561.60 0 +7.20(+1.30%)
Dec 22, 2016 556.80 560.16 552.00 554.40 150 +2.40(+0.43%)
Dec 21, 2016 554.40 559.20 552.00 552.00 113 -9.60(-1.71%)
Dec 20, 2016 571.20 571.20 553.82 561.60 94 -4.80(-0.85%)
Dec 19, 2016 568.80 578.40 549.60 566.40 102 +9.60(+1.72%)
Dec 16, 2016 571.20 573.74 549.84 556.80 242 -9.60(-1.69%)
Dec 15, 2016 576.00 578.40 564.00 566.40 106 -7.20(-1.26%)
Dec 14, 2016 576.00 583.18 564.00 573.60 168 -2.40(-0.42%)
Dec 13, 2016 576.00 580.80 566.40 576.00 162 -4.80(-0.83%)
Dec 12, 2016 585.60 587.76 559.20 580.80 272 +2.40(+0.41%)
Dec 09, 2016 576.00 601.51 554.40 578.40 578 -7.20(-1.23%)
Dec 08, 2016 588.00 600.00 580.80 585.60 119 -12.00(-2.01%)
Dec 07, 2016 626.40 627.60 576.00 597.60 520 -26.40(-4.23%)
Dec 06, 2016 648.00 648.00 614.40 624.00 805 +0.00(+0.00%)
Dec 05, 2016 643.20 648.00 608.06 624.00 1,214 +36.00(+6.12%)
Dec 02, 2016 563.95 592.80 547.20 588.00 1,045 +40.80(+7.46%)
Dec 01, 2016 530.16 564.00 523.20 547.20 408 +16.80(+3.17%)
Nov 30, 2016 528.00 541.20 518.40 530.40 403 +9.60(+1.84%)
Nov 29, 2016 537.60 537.60 518.40 520.80 356 -28.80(-5.24%)
Nov 28, 2016 559.20 562.80 540.00 549.60 266 -9.60(-1.72%)
Nov 25, 2016 542.40 559.20 542.40 559.20 62 +14.40(+2.64%)
Nov 23, 2016 544.80 544.80 544.80 0 -16.80(-2.99%)
Nov 22, 2016 602.40 603.00 552.00 561.60 367 -40.80(-6.77%)
Nov 21, 2016 636.00 648.00 600.00 602.40 317 -28.80(-4.56%)
Nov 18, 2016 696.00 696.00 619.97 631.20 913 -64.80(-9.31%)
Nov 17, 2016 648.00 698.40 628.27 696.00 1,569 +67.20(+10.69%)
Nov 16, 2016 600.00 638.40 590.40 628.80 761 +31.20(+5.22%)
Nov 15, 2016 600.00 612.00 588.00 597.60 471 +0.00(+0.00%)
Nov 14, 2016 576.00 600.00 566.40 597.60 967 +19.20(+3.32%)
Nov 11, 2016 578.40 583.20 540.00 578.40 593 +26.40(+4.78%)
Nov 10, 2016 520.80 576.00 506.40 552.00 778 +45.60(+9.00%)
Nov 09, 2016 496.80 511.06 492.00 506.40 255 +12.00(+2.43%)
Nov 08, 2016 499.20 506.40 490.58 494.40 226 -9.60(-1.90%)
Nov 07, 2016 520.80 520.80 487.20 504.00 266 -4.80(-0.94%)
Nov 04, 2016 492.00 520.80 482.42 508.80 234 +14.40(+2.91%)
Nov 03, 2016 506.40 516.00 480.00 494.40 252 -14.40(-2.83%)
Nov 02, 2016 504.00 518.40 492.00 508.80 270 +4.80(+0.95%)
Nov 01, 2016 530.40 532.80 480.00 504.00 626 -28.80(-5.41%)
Oct 31, 2016 540.00 562.66 528.00 532.80 652 -4.80(-0.89%)
Oct 28, 2016 568.80 576.00 528.00 537.60 1,357 -21.60(-3.86%)
Oct 27, 2016 568.80 708.00 554.40 559.20 7,523 -2.40(-0.43%)
Oct 26, 2016 525.60 566.40 518.40 561.60 2,949 +36.00(+6.85%)
Oct 25, 2016 571.20 571.20 520.80 525.60 1,842 -2.40(-0.45%)
Oct 24, 2016 540.00 552.00 504.00 528.00 7,961 +103.20(+24.29%)
Oct 21, 2016 427.20 427.20 412.80 424.80 106 -4.80(-1.12%)
Oct 20, 2016 434.40 439.20 420.00 429.60 118 -4.80(-1.10%)
Oct 19, 2016 446.40 448.80 432.00 434.40 36 -2.40(-0.55%)
Oct 18, 2016 441.60 460.80 420.00 436.80 275 -4.80(-1.09%)
Oct 17, 2016 434.40 460.80 432.00 441.60 263 +2.42(+0.55%)
Oct 14, 2016 480.00 480.00 432.00 439.18 115 +0.22(+0.05%)
Oct 13, 2016 446.16 446.16 432.00 438.96 171 -12.24(-2.71%)
Oct 12, 2016 456.00 465.60 446.40 451.20 34 +0.00(+0.00%)
Oct 11, 2016 480.00 480.00 441.07 451.20 59 +2.40(+0.53%)
Oct 10, 2016 460.80 460.80 434.40 448.80 289 -14.40(-3.11%)
Oct 07, 2016 463.20 475.18 456.07 463.20 36 +9.60(+2.12%)
Oct 06, 2016 460.80 472.13 444.00 453.60 55 -7.20(-1.56%)
Oct 05, 2016 444.00 475.20 420.00 460.80 98 +0.00(+0.00%)
Oct 04, 2016 470.40 470.40 422.40 460.80 386 -9.60(-2.04%)
Oct 03, 2016 477.60 477.60 463.20 470.40 20 -4.80(-1.01%)
Sep 30, 2016 484.80 484.80 460.80 475.20 43 -2.40(-0.50%)
Sep 29, 2016 475.20 480.53 475.20 477.60 100 +14.40(+3.11%)
Sep 28, 2016 460.80 487.18 460.80 463.20 76 +0.00(+0.00%)
Sep 27, 2016 482.40 484.80 460.80 463.20 60 +2.40(+0.52%)
Sep 26, 2016 492.00 504.00 458.40 460.80 301 -31.20(-6.34%)
Sep 23, 2016 494.40 504.00 492.00 492.00 34 -4.80(-0.97%)
Sep 22, 2016 490.85 498.24 485.04 496.80 35 +11.98(+2.47%)
Sep 21, 2016 467.28 487.20 467.28 484.82 48 +16.82(+3.59%)
Sep 20, 2016 506.40 506.40 456.00 468.00 298 -40.80(-8.02%)
Sep 19, 2016 518.02 520.80 498.96 508.80 152 -14.40(-2.75%)
Sep 16, 2016 523.20 538.97 513.60 523.20 152 +0.00(+0.00%)
Sep 15, 2016 532.80 532.80 516.00 523.20 167 +2.40(+0.46%)
Sep 14, 2016 532.80 534.62 516.00 520.80 181 -2.40(-0.46%)
Sep 13, 2016 520.80 547.18 511.44 523.20 358 +2.40(+0.46%)
Sep 12, 2016 496.80 523.20 496.80 520.80 238 +26.38(+5.33%)
Sep 09, 2016 513.60 513.60 486.72 494.42 171 -4.78(-0.96%)
Sep 08, 2016 485.54 515.69 485.54 499.20 76 +9.60(+1.96%)
Sep 07, 2016 472.80 504.00 472.80 489.60 284 +16.80(+3.55%)
Sep 06, 2016 492.00 492.00 470.40 472.80 211 -16.80(-3.43%)
Sep 02, 2016 480.00 489.60 489.60 489.60 57 +14.40(+3.03%)
Sep 01, 2016 489.60 489.60 451.20 475.20 182 -12.00(-2.46%)
Aug 31, 2016 492.00 499.56 480.00 487.20 107 -2.40(-0.49%)
Aug 30, 2016 492.00 516.00 484.80 489.60 703 +4.80(+0.99%)
Aug 29, 2016 458.40 489.60 444.00 484.80 228 +36.00(+8.02%)
Aug 26, 2016 458.30 458.30 446.40 448.80 55 +0.00(+0.00%)
Aug 25, 2016 468.00 468.00 446.40 448.80 103 -14.40(-3.11%)
Aug 24, 2016 468.00 488.40 460.80 463.20 346 +0.00(+0.00%)
Aug 23, 2016 450.00 482.40 448.03 463.20 211 +4.80(+1.05%)
Aug 22, 2016 472.80 472.80 432.02 458.40 165 -9.58(-2.05%)
Aug 19, 2016 448.80 470.40 445.70 467.98 161 +19.18(+4.27%)
Aug 18, 2016 458.40 477.53 420.00 448.80 415 -14.40(-3.11%)
Aug 17, 2016 475.20 487.18 427.22 463.20 588 -12.00(-2.53%)
Aug 16, 2016 504.00 511.20 456.00 475.20 371 -16.80(-3.41%)
Aug 15, 2016 489.60 492.00 460.80 492.00 432 +2.40(+0.49%)
Aug 12, 2016 489.60 496.78 480.00 489.60 412 -4.80(-0.97%)
Aug 11, 2016 516.00 528.00 480.00 494.40 1,003 -33.60(-6.36%)
Aug 10, 2016 564.00 564.00 516.00 528.00 1,233 -36.00(-6.38%)
Aug 09, 2016 537.60 576.00 516.12 564.00 1,912 +21.60(+3.98%)
Aug 08, 2016 597.60 597.60 523.20 542.40 6,508 -184.80(-25.41%)
Aug 05, 2016 768.00 820.80 609.60 727.20 24,152 +141.60(+24.18%)
Aug 04, 2016 422.40 804.00 422.40 585.60 26,568 +252.00(+75.54%)
Aug 03, 2016 300.24 336.00 297.60 333.60 167 +26.40(+8.59%)
Aug 02, 2016 316.80 316.80 300.00 307.20 10 -4.80(-1.54%)
Aug 01, 2016 307.20 316.80 302.40 312.00 58 +9.60(+3.17%)
Jul 29, 2016 312.00 316.80 300.00 302.40 110 -16.32(-5.12%)
Jul 28, 2016 316.80 336.00 302.40 318.72 71 -0.48(-0.15%)
Jul 27, 2016 314.40 348.00 290.40 319.20 454 +16.78(+5.55%)
Jul 26, 2016 309.62 319.20 300.00 302.42 21 +9.62(+3.29%)
Jul 25, 2016 307.20 321.60 278.42 292.80 36 +9.60(+3.39%)
Jul 22, 2016 302.40 311.98 276.67 283.20 66 -28.80(-9.23%)
Jul 21, 2016 300.00 333.60 296.40 312.00 292 +12.00(+4.00%)
Jul 20, 2016 276.00 340.56 276.00 300.00 212 +16.80(+5.93%)
Jul 19, 2016 292.80 292.80 261.60 283.20 108 +4.80(+1.72%)
Jul 18, 2016 297.60 307.20 259.20 278.40 305 -12.00(-4.13%)
Jul 15, 2016 319.20 331.20 288.00 290.40 110 -25.20(-7.98%)
Jul 14, 2016 348.00 362.40 312.00 315.60 337 -22.80(-6.74%)
Jul 13, 2016 347.98 460.80 338.40 338.40 4,112 +2.40(+0.71%)
Jul 12, 2016 343.20 350.40 324.00 336.00 179 -7.20(-2.10%)
Jul 11, 2016 338.40 348.00 312.34 343.20 122 -2.40(-0.69%)
Jul 08, 2016 324.00 352.80 312.00 345.60 372 +12.00(+3.60%)
Jul 07, 2016 333.60 352.78 333.60 333.60 20 -14.38(-4.13%)
Jul 05, 2016 316.80 347.98 314.40 347.98 62 +33.58(+10.68%)
Jul 01, 2016 331.20 314.40 314.40 314.40 42 -19.20(-5.76%)
Jun 30, 2016 343.20 348.00 312.00 333.60 190 -9.60(-2.80%)
Jun 29, 2016 340.80 369.89 312.00 343.20 785 +7.20(+2.14%)
Jun 28, 2016 249.62 396.00 249.62 336.00 1,520 +86.40(+34.62%)
Jun 27, 2016 239.98 264.00 239.98 249.60 126 +9.62(+4.01%)
Jun 24, 2016 240.00 240.00 232.80 239.98 114 +0.46(+0.19%)
Jun 23, 2016 264.00 264.00 236.40 239.52 833 -31.68(-11.68%)
Jun 22, 2016 276.00 276.00 256.80 271.20 185 -4.80(-1.74%)
Jun 21, 2016 290.40 290.40 246.24 276.00 41 -16.80(-5.74%)
Jun 20, 2016 316.80 316.80 286.08 292.80 123 -19.20(-6.15%)
Jun 17, 2016 321.58 321.58 312.00 312.00 42 +0.00(+0.00%)
Jun 16, 2016 312.02 313.46 312.00 312.00 21 -7.20(-2.26%)
Jun 15, 2016 321.60 328.80 312.07 319.20 24 -12.34(-3.72%)
Jun 14, 2016 324.00 331.54 324.00 331.54 5 +0.34(+0.10%)
Jun 13, 2016 348.00 352.80 322.66 331.20 104 -12.02(-3.50%)
Jun 10, 2016 360.00 363.60 343.22 343.22 39 -11.98(-3.37%)
Jun 09, 2016 336.00 355.20 329.28 355.20 102 +38.40(+12.12%)
Jun 08, 2016 302.42 316.80 302.42 316.80 28 -19.39(-5.77%)
Jun 07, 2016 362.40 362.40 333.60 336.19 58 -23.81(-6.61%)
Jun 06, 2016 360.00 405.58 360.00 360.00 19 +0.00(+0.00%)
Jun 03, 2016 373.13 373.13 336.00 360.00 34 -12.00(-3.23%)
Jun 02, 2016 408.00 408.00 372.00 372.00 26 -21.60(-5.49%)
Jun 01, 2016 444.00 448.80 391.20 393.60 65 -43.20(-9.89%)
May 31, 2016 456.00 463.56 436.80 436.80 7 -31.20(-6.67%)
May 27, 2016 456.00 468.00 468.00 468.00 17 -12.00(-2.50%)
May 26, 2016 516.48 516.48 480.00 480.00 32 +0.00(+0.00%)
May 25, 2016 516.00 532.80 432.02 480.00 66 -11.76(-2.39%)
May 24, 2016 489.60 491.76 468.00 491.76 4 +11.78(+2.46%)
May 23, 2016 480.02 480.02 436.80 479.98 47 -14.42(-2.92%)
May 20, 2016 516.00 561.60 482.40 494.40 38 -13.87(-2.73%)
May 19, 2016 575.98 575.98 499.20 508.27 34 -79.73(-13.56%)
May 18, 2016 588.02 588.24 588.00 588.00 52 -0.24(-0.04%)
May 17, 2016 576.02 623.98 576.02 588.24 3 -4.75(-0.80%)
May 16, 2016 590.40 619.18 540.00 592.99 22 -29.95(-4.81%)
May 12, 2016 623.04 622.94 622.94 622.94 2 +30.12(+5.08%)
May 11, 2016 621.60 621.60 590.40 592.82 11 -31.18(-5.00%)
May 10, 2016 624.00 624.00 624.00 624.00 2 -18.50(-2.88%)
May 09, 2016 718.70 718.70 642.50 642.50 2 +47.30(+7.95%)
May 06, 2016 696.00 696.00 595.20 595.20 55 -52.82(-8.15%)
May 04, 2016 648.00 648.02 648.02 648.02 9 -50.38(-7.21%)
Apr 28, 2016 696.00 698.40 698.40 698.40 8 +2.40(+0.34%)
Apr 25, 2016 693.60 696.00 696.00 696.00 8 -14.88(-2.09%)
Apr 20, 2016 710.88 710.88 710.88 710.88 4 -9.12(-1.27%)
Apr 18, 2016 720.00 720.00 720.00 720.00 1 +17.88(+2.55%)
Apr 14, 2016 702.24 702.12 702.12 702.12 2 +30.12(+4.48%)
Apr 13, 2016 679.20 696.00 672.00 672.00 3 +9.60(+1.45%)
Apr 12, 2016 720.00 720.00 648.00 662.40 19 -52.32(-7.32%)
Apr 11, 2016 714.72 714.72 714.72 714.72 2 -2.59(-0.36%)
Apr 08, 2016 717.31 717.31 717.31 717.31 0 +6.91(+0.97%)
Apr 07, 2016 696.00 721.82 696.00 710.40 2 +9.60(+1.37%)
Apr 06, 2016 698.40 717.24 698.40 700.80 20 -7.20(-1.02%)
Apr 05, 2016 684.02 715.06 684.02 708.00 6 -12.00(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.